Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DB Base Metals -2X ETN Powershares (NY: BOM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 10.74 10.74 10.43 10.49 26,457 -0.45(-4.11%)
Jan 28, 2011 11.08 11.08 10.85 10.94 26,183 -0.45(-3.95%)
Jan 27, 2011 11.30 11.39 11.21 11.39 52,770 +0.04(+0.35%)
Jan 26, 2011 11.69 11.70 11.35 11.35 13,930 -0.32(-2.73%)
Jan 25, 2011 11.64 11.86 11.55 11.67 26,300 +0.46(+4.09%)
Jan 24, 2011 11.18 11.22 11.13 11.21 18,220 -0.03(-0.27%)
Jan 21, 2011 11.26 11.26 11.02 11.24 18,100 -0.10(-0.88%)
Jan 20, 2011 11.25 11.44 11.15 11.34 21,885 +0.45(+4.12%)
Jan 19, 2011 10.75 10.95 10.75 10.89 12,691 +0.33(+3.13%)
Jan 18, 2011 10.50 10.68 10.47 10.56 10,214 +0.13(+1.25%)
Jan 14, 2011 10.59 10.61 10.43 10.43 10,546 -0.24(-2.25%)
Jan 13, 2011 10.40 10.75 10.40 10.67 17,409 +0.36(+3.49%)
Jan 12, 2011 10.50 10.50 10.31 10.31 18,660 -0.43(-4.00%)
Jan 11, 2011 10.71 10.87 10.66 10.74 9,000 -0.16(-1.47%)
Jan 10, 2011 10.91 11.03 10.86 10.90 20,615 +0.15(+1.40%)
Jan 07, 2011 10.75 10.75 10.51 10.75 8,696 +0.10(+0.94%)
Jan 06, 2011 10.48 10.70 10.48 10.65 9,811 +0.10(+0.95%)
Jan 05, 2011 10.63 10.90 10.47 10.55 24,395 +0.00(+0.00%)
Jan 04, 2011 10.39 10.75 10.34 10.55 35,425 +0.10(+0.96%)
Jan 03, 2011 10.42 10.60 10.22 10.45 11,647 -0.09(-0.85%)
Dec 31, 2010 10.58 10.58 10.35 10.54 40,410 -0.36(-3.30%)
Dec 30, 2010 10.84 11.00 10.81 10.90 17,350 -0.18(-1.62%)
Dec 29, 2010 11.19 11.22 10.98 11.08 12,852 -0.14(-1.24%)
Dec 28, 2010 11.45 11.45 11.13 11.22 8,255 -0.33(-2.86%)
Dec 27, 2010 11.77 11.81 11.50 11.55 17,960 -0.27(-2.28%)
Dec 23, 2010 11.11 11.82 11.11 11.82 16,172 +0.52(+4.60%)
Dec 22, 2010 11.50 11.50 11.30 11.30 15,300 -0.16(-1.40%)
Dec 21, 2010 11.73 11.84 11.36 11.46 74,792 -0.64(-5.29%)
Dec 20, 2010 12.20 12.33 12.10 12.10 6,899 -0.21(-1.71%)
Dec 17, 2010 12.54 12.63 12.31 12.31 29,667 -0.56(-4.35%)
Dec 16, 2010 13.00 13.11 12.87 12.87 29,613 -0.04(-0.31%)
Dec 15, 2010 12.51 13.01 12.45 12.91 11,379 +0.73(+5.99%)
Dec 14, 2010 12.17 12.29 12.00 12.18 29,754 +0.04(+0.34%)
Dec 13, 2010 12.22 12.23 12.00 12.14 12,267 -0.56(-4.42%)
Dec 10, 2010 12.82 12.82 12.70 12.70 7,900 -0.01(-0.08%)
Dec 09, 2010 12.54 12.76 12.40 12.71 5,800 +0.34(+2.75%)
Dec 08, 2010 13.11 13.11 12.27 12.37 8,275 -0.73(-5.57%)
Dec 07, 2010 12.25 13.10 12.20 13.10 56,662 -0.03(-0.23%)
Dec 06, 2010 13.16 13.67 13.04 13.13 7,240 -0.06(-0.45%)
Dec 03, 2010 13.19 13.32 13.06 13.19 29,606 +0.24(+1.85%)
Dec 02, 2010 13.27 13.27 12.90 12.95 19,620 -0.35(-2.63%)
Dec 01, 2010 13.69 13.70 13.27 13.30 43,442 -1.07(-7.45%)
Nov 30, 2010 14.35 14.37 14.06 14.37 30,743 -0.02(-0.14%)
Nov 29, 2010 14.39 14.79 14.36 14.39 33,491 +0.00(+0.00%)
Nov 26, 2010 14.50 14.50 14.39 14.39 12,688 +0.04(+0.27%)
Nov 24, 2010 14.47 14.35 14.35 14.35 32,469 -0.29(-1.97%)
Nov 23, 2010 14.54 14.72 14.40 14.64 17,028 +0.54(+3.83%)
Nov 22, 2010 14.28 14.40 14.09 14.10 68,419 +0.13(+0.93%)
Nov 19, 2010 14.01 14.30 13.78 13.97 30,080 +0.25(+1.84%)
Nov 18, 2010 14.01 14.14 13.67 13.72 42,162 -0.77(-5.33%)
Nov 17, 2010 14.62 14.95 14.11 14.49 27,320 +0.04(+0.28%)
Nov 16, 2010 13.65 14.69 13.60 14.45 98,925 +1.50(+11.58%)
Nov 15, 2010 12.95 12.98 11.85 12.95 71,467 +0.11(+0.86%)
Nov 12, 2010 11.98 13.50 11.98 12.84 39,700 +1.26(+10.88%)
Nov 11, 2010 11.40 11.60 11.34 11.58 12,872 -0.09(-0.77%)
Nov 10, 2010 11.59 12.04 11.59 11.67 34,682 -0.12(-0.99%)
Nov 09, 2010 11.50 11.79 11.28 11.79 19,850 -0.14(-1.18%)
Nov 08, 2010 12.11 12.11 11.92 11.93 8,595 +0.15(+1.26%)
Nov 05, 2010 11.72 11.80 11.65 11.78 7,477 -0.01(-0.08%)
Nov 04, 2010 11.80 12.07 11.70 11.79 19,280 -0.81(-6.43%)
Nov 03, 2010 12.69 12.85 12.60 12.60 3,880 +0.25(+2.02%)
Nov 02, 2010 12.58 12.64 12.35 12.35 4,272 -0.39(-3.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.